시장 데이터를 불러오는 중
ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock · ACR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,488 | ₩27,355 | ₩26,488 | ₩27,008 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,022 | ₩27,983 | ₩26,528 | ₩26,623 | -1.48% | 4만 |
| 2026.10.07 | ₩29,290 | ₩29,290 | ₩26,702 | ₩26,915 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,358 | ₩30,358 | ₩28,837 | ₩29,477 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,691 | ₩30,691 | ₩30,038 | ₩30,545 | -0.48% | 2만 |
| 2026.10.02 | ₩31,399 | ₩31,399 | ₩30,665 | ₩30,812 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,492 | ₩31,679 | ₩31,092 | ₩31,465 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,092 | ₩32,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,213 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,359 | ₩31,572 | ₩31,012 | ₩31,092 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,679 | ₩31,824 | ₩31,132 | ₩31,319 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,732 | ₩31,826 | ₩31,359 | ₩31,678 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,706 | ₩31,786 | ₩31,626 | ₩31,746 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,759 | ₩31,919 | ₩31,639 | ₩31,872 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,812 | ₩31,959 | ₩31,717 | ₩31,892 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,759 | ₩31,826 | ₩31,666 | ₩31,692 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,079 | ₩32,159 | ₩31,879 | ₩31,912 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,626 | ₩32,026 | ₩31,626 | ₩31,932 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,359 | ₩31,786 | ₩31,359 | ₩31,666 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,479 | ₩31,666 | ₩31,225 | ₩31,412 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,452 | ₩31,452 | ₩31,345 | ₩31,399 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,519 | ₩31,812 | ₩31,425 | ₩31,479 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,399 | ₩31,465 | ₩31,399 | ₩31,465 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,532 | ₩31,532 | ₩31,385 | ₩31,425 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,892 | ₩31,892 | ₩31,392 | ₩31,392 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,812 | ₩31,950 | ₩31,626 | ₩31,812 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,826 | ₩32,053 | ₩31,826 | ₩31,919 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,932 | ₩32,056 | ₩31,746 | ₩31,952 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,159 | ₩32,159 | ₩31,906 | ₩31,930 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,359 | ₩32,399 | ₩32,066 | ₩32,226 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,293 | ₩32,333 | ₩32,159 | ₩32,293 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,213 | ₩32,359 | ₩32,213 | ₩32,293 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,026 | ₩32,253 | ₩31,892 | ₩32,213 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,826 | ₩32,093 | ₩31,786 | ₩32,026 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,826 | ₩31,866 | ₩31,690 | ₩31,826 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,879 | ₩31,879 | ₩31,719 | ₩31,786 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,719 | ₩31,813 | ₩31,719 | ₩31,719 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,839 | ₩31,892 | ₩31,599 | ₩31,719 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,559 | ₩31,759 | ₩31,506 | ₩31,759 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,852 | ₩31,852 | ₩31,279 | ₩31,559 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,026 | ₩32,053 | ₩31,812 | ₩31,932 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,892 | ₩31,986 | ₩31,892 | ₩31,946 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,906 | ₩32,026 | ₩31,692 | ₩31,812 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,493 | ₩32,493 | ₩31,492 | ₩31,826 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩32,960 | ₩32,960 | ₩32,399 | ₩32,480 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩32,960 | ₩33,000 | ₩32,893 | ₩32,920 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,053 | ₩33,127 | ₩32,880 | ₩32,893 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,027 | ₩33,157 | ₩33,027 | ₩33,100 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,027 | ₩33,147 | ₩32,990 | ₩33,027 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,153 | ₩33,180 | ₩32,987 | ₩32,987 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,187 | ₩33,320 | ₩32,920 | ₩33,093 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,347 | ₩33,347 | ₩33,240 | ₩33,254 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,227 | ₩33,347 | ₩33,107 | ₩33,347 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,334 | ₩33,334 | ₩33,240 | ₩33,255 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,320 | ₩33,330 | ₩33,227 | ₩33,240 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,093 | ₩33,347 | ₩33,093 | ₩33,267 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,320 | ₩33,340 | ₩33,093 | ₩33,100 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,360 | ₩33,360 | ₩33,294 | ₩33,314 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,307 | ₩33,360 | ₩33,267 | ₩33,327 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,294 | ₩33,374 | ₩33,294 | ₩33,330 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,374 | ₩33,374 | ₩33,240 | ₩33,294 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,253 | ₩33,374 | ₩33,253 | ₩33,374 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,340 | ₩33,387 | ₩33,307 | ₩33,360 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,133 | ₩33,400 | ₩33,133 | ₩33,400 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,294 | ₩33,317 | ₩33,200 | ₩33,294 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,240 | ₩33,413 | ₩33,240 | ₩33,318 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,333 | ₩33,333 | ₩33,189 | ₩33,240 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,347 | ₩33,347 | ₩33,187 | ₩33,227 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,347 | ₩33,347 | ₩33,240 | ₩33,347 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,347 | ₩33,347 | ₩33,320 | ₩33,334 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,227 | ₩33,560 | ₩33,227 | ₩33,334 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,093 | ₩33,627 | ₩33,087 | ₩33,187 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,734 | ₩33,734 | ₩33,294 | ₩33,681 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,734 | ₩33,841 | ₩33,694 | ₩33,817 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,614 | ₩33,787 | ₩33,440 | ₩33,694 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,694 | ₩33,764 | ₩33,614 | ₩33,640 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,794 | ₩33,887 | ₩33,747 | ₩33,747 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,681 | ₩33,911 | ₩33,681 | ₩33,874 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,934 | ₩33,934 | ₩33,374 | ₩33,787 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,814 | ₩33,941 | ₩33,801 | ₩33,921 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,841 | ₩33,881 | ₩33,667 | ₩33,841 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,934 | ₩33,961 | ₩33,730 | ₩33,827 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,894 | ₩34,014 | ₩33,894 | ₩34,014 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,894 | ₩33,987 | ₩33,894 | ₩33,987 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,894 | ₩33,987 | ₩33,894 | ₩33,907 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,867 | ₩33,961 | ₩33,774 | ₩33,907 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,814 | ₩33,956 | ₩33,814 | ₩33,907 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,894 | ₩33,974 | ₩33,734 | ₩33,921 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,841 | ₩33,961 | ₩33,654 | ₩33,814 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,574 | ₩33,854 | ₩33,574 | ₩33,721 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,867 | ₩33,894 | ₩33,560 | ₩33,694 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,921 | ₩33,934 | ₩33,867 | ₩33,921 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,669 | ₩34,027 | ₩33,669 | ₩34,027 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,761 | ₩33,827 | ₩33,534 | ₩33,827 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,681 | ₩33,827 | ₩33,507 | ₩33,814 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,667 | ₩33,761 | ₩33,607 | ₩33,681 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,613 | ₩33,640 | ₩33,613 | ₩33,627 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,507 | ₩33,627 | ₩33,507 | ₩33,627 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,480 | ₩33,627 | ₩33,480 | ₩33,627 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,560 | ₩33,560 | ₩33,454 | ₩33,560 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,560 | ₩33,560 | ₩33,494 | ₩33,547 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,497 | ₩33,547 | ₩33,497 | ₩33,540 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,440 | ₩33,547 | ₩33,440 | ₩33,480 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,460 | ₩33,534 | ₩33,428 | ₩33,534 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,440 | ₩33,538 | ₩33,440 | ₩33,507 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,454 | ₩33,520 | ₩33,454 | ₩33,520 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,440 | ₩33,494 | ₩33,387 | ₩33,480 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,360 | ₩33,507 | ₩33,360 | ₩33,494 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,467 | ₩33,467 | ₩33,367 | ₩33,400 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,520 | ₩33,600 | ₩33,440 | ₩33,467 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,547 | ₩33,627 | ₩33,454 | ₩33,601 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,467 | ₩33,520 | ₩33,287 | ₩33,520 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,440 | ₩33,440 | ₩33,266 | ₩33,374 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,253 | ₩33,387 | ₩33,253 | ₩33,347 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,294 | ₩33,354 | ₩33,240 | ₩33,354 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,360 | ₩33,360 | ₩33,227 | ₩33,354 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,240 | ₩33,386 | ₩33,240 | ₩33,360 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,120 | ₩33,380 | ₩33,120 | ₩33,360 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,093 | ₩33,267 | ₩33,093 | ₩33,227 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,080 | ₩33,276 | ₩33,080 | ₩33,202 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,227 | ₩33,267 | ₩33,173 | ₩33,173 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,160 | ₩33,236 | ₩33,160 | ₩33,207 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,173 | ₩33,267 | ₩33,050 | ₩33,227 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,213 | ₩33,213 | ₩33,013 | ₩33,167 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,187 | ₩33,187 | ₩33,073 | ₩33,173 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,013 | ₩33,227 | ₩33,013 | ₩33,133 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,187 | ₩33,187 | ₩33,027 | ₩33,133 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,213 | ₩33,320 | ₩33,213 | ₩33,307 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩32,960 | ₩33,294 | ₩32,960 | ₩33,204 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,867 | ₩33,160 | ₩32,826 | ₩32,993 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,813 | ₩32,896 | ₩32,760 | ₩32,867 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,733 | ₩32,973 | ₩32,573 | ₩32,853 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,387 | ₩33,454 | ₩33,107 | ₩33,427 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,507 | ₩33,507 | ₩33,318 | ₩33,460 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,360 | ₩33,427 | ₩33,240 | ₩33,240 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,267 | ₩33,374 | ₩33,213 | ₩33,294 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,253 | ₩33,454 | ₩33,253 | ₩33,360 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,067 | ₩33,427 | ₩33,067 | ₩33,327 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,187 | ₩33,394 | ₩33,133 | ₩33,374 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,374 | ₩33,374 | ₩32,987 | ₩33,080 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,480 | ₩33,566 | ₩33,280 | ₩33,334 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,614 | ₩33,614 | ₩33,360 | ₩33,414 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,507 | ₩33,520 | ₩33,400 | ₩33,467 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,420 | ₩33,600 | ₩33,414 | ₩33,414 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,574 | ₩33,574 | ₩32,960 | ₩33,400 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,489 | ₩33,600 | ₩33,489 | ₩33,507 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,518 | ₩33,534 | ₩33,454 | ₩33,494 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,427 | ₩33,534 | ₩33,427 | ₩33,534 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,387 | ₩33,534 | ₩33,334 | ₩33,534 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,500 | ₩33,534 | ₩33,374 | ₩33,427 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,454 | ₩33,524 | ₩33,454 | ₩33,494 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,427 | ₩33,534 | ₩33,427 | ₩33,463 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,559 | ₩33,559 | ₩33,360 | ₩33,530 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,280 | ₩33,494 | ₩33,280 | ₩33,493 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,694 | ₩33,814 | ₩33,280 | ₩33,280 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,587 | ₩33,734 | ₩33,587 | ₩33,734 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,681 | ₩33,734 | ₩33,667 | ₩33,690 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,480 | ₩33,694 | ₩33,480 | ₩33,681 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,667 | ₩33,681 | ₩33,547 | ₩33,547 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,600 | ₩33,648 | ₩33,559 | ₩33,648 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,520 | ₩33,667 | ₩33,520 | ₩33,661 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,535 | ₩33,627 | ₩33,507 | ₩33,627 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,454 | ₩33,547 | ₩33,407 | ₩33,507 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,560 | ₩33,560 | ₩33,494 | ₩33,507 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,414 | ₩33,841 | ₩33,387 | ₩33,387 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,294 | ₩33,544 | ₩33,294 | ₩33,360 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,267 | ₩33,407 | ₩33,267 | ₩33,360 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,253 | ₩33,475 | ₩33,253 | ₩33,347 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,280 | ₩33,467 | ₩33,280 | ₩33,360 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,267 | ₩33,414 | ₩33,253 | ₩33,294 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,334 | ₩33,440 | ₩33,227 | ₩33,274 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,480 | ₩33,514 | ₩33,360 | ₩33,360 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,227 | ₩33,453 | ₩33,160 | ₩33,404 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,440 | ₩33,494 | ₩33,227 | ₩33,227 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,387 | ₩33,387 | ₩33,347 | ₩33,360 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,307 | ₩33,387 | ₩33,307 | ₩33,372 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,307 | ₩33,410 | ₩33,307 | ₩33,362 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,307 | ₩33,427 | ₩33,307 | ₩33,360 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,320 | ₩33,433 | ₩33,307 | ₩33,374 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,454 | ₩33,454 | ₩33,347 | ₩33,387 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,307 | ₩33,404 | ₩33,307 | ₩33,374 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,360 | ₩33,414 | ₩33,294 | ₩33,294 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,347 | ₩33,427 | ₩33,240 | ₩33,387 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,360 | ₩33,494 | ₩33,227 | ₩33,387 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,320 | ₩33,587 | ₩33,275 | ₩33,467 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,253 | ₩33,294 | ₩33,173 | ₩33,275 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,115 | ₩33,221 | ₩33,115 | ₩33,213 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,147 | ₩33,213 | ₩33,093 | ₩33,093 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,053 | ₩33,137 | ₩33,051 | ₩33,120 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,920 | ₩33,053 | ₩32,920 | ₩33,011 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩32,973 | ₩33,082 | ₩32,973 | ₩32,973 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,040 | ₩33,107 | ₩32,960 | ₩33,053 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,039 | ₩33,133 | ₩32,987 | ₩33,067 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,734 | ₩33,814 | ₩33,627 | ₩33,627 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,587 | ₩33,721 | ₩33,587 | ₩33,720 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,632 | ₩33,681 | ₩33,494 | ₩33,587 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,676 | ₩33,694 | ₩33,654 | ₩33,693 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,614 | ₩33,681 | ₩33,614 | ₩33,681 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,600 | ₩33,707 | ₩33,600 | ₩33,614 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,654 | ₩33,714 | ₩33,640 | ₩33,681 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,681 | ₩33,737 | ₩33,640 | ₩33,654 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,667 | ₩33,681 | ₩33,600 | ₩33,647 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,574 | ₩33,681 | ₩33,574 | ₩33,627 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,654 | ₩33,694 | ₩33,560 | ₩33,560 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,640 | ₩33,681 | ₩33,600 | ₩33,681 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,627 | ₩33,707 | ₩33,627 | ₩33,640 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,627 | ₩33,707 | ₩33,627 | ₩33,640 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,681 | ₩33,681 | ₩33,614 | ₩33,640 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,614 | ₩33,654 | ₩33,600 | ₩33,632 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,600 | ₩33,634 | ₩33,600 | ₩33,627 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,654 | ₩33,654 | ₩33,587 | ₩33,646 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,587 | ₩33,654 | ₩33,587 | ₩33,654 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,584 | ₩33,614 | ₩33,584 | ₩33,614 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,627 | ₩33,627 | ₩33,534 | ₩33,600 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,587 | ₩33,627 | ₩33,374 | ₩33,627 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,587 | ₩33,614 | ₩33,507 | ₩33,587 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,427 | ₩33,574 | ₩33,410 | ₩33,569 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,440 | ₩33,587 | ₩33,440 | ₩33,574 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,347 | ₩33,627 | ₩33,347 | ₩33,587 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,227 | ₩33,600 | ₩33,227 | ₩33,533 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,427 | ₩33,494 | ₩33,253 | ₩33,253 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,360 | ₩33,560 | ₩33,360 | ₩33,447 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,560 | ₩33,600 | ₩33,360 | ₩33,507 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,587 | ₩33,600 | ₩33,472 | ₩33,560 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,494 | ₩33,587 | ₩33,494 | ₩33,579 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,507 | ₩33,574 | ₩33,507 | ₩33,534 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,560 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,494 | ₩33,560 | ₩33,494 | ₩33,527 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,507 | ₩33,547 | ₩33,507 | ₩33,547 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,440 | ₩33,547 | ₩33,440 | ₩33,540 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,520 | ₩33,560 | ₩33,480 | ₩33,500 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,560 | ₩33,560 | ₩33,507 | ₩33,560 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,520 | ₩33,560 | ₩33,414 | ₩33,487 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,547 | ₩33,547 | ₩33,494 | ₩33,521 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,574 | ₩33,640 | ₩33,494 | ₩33,494 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,614 | ₩33,627 | ₩33,494 | ₩33,534 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,547 | ₩33,560 | ₩33,494 | ₩33,534 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,528 | ₩33,560 | ₩33,454 | ₩33,525 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,440 | ₩33,627 | ₩33,427 | ₩33,494 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,427 | ₩33,427 | ₩33,240 | ₩33,414 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,360 | ₩33,440 | ₩33,360 | ₩33,387 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,387 | ₩33,387 | ₩33,227 | ₩33,227 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,433 | ₩33,433 | ₩33,347 | ₩33,360 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,334 | ₩33,427 | ₩33,294 | ₩33,400 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,173 | ₩33,274 | ₩33,133 | ₩33,240 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,227 | ₩33,227 | ₩33,027 | ₩33,027 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,093 | ₩33,334 | ₩33,093 | ₩33,200 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,093 | ₩33,187 | ₩33,053 | ₩33,096 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,240 | ₩33,240 | ₩33,107 | ₩33,160 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,253 | ₩33,253 | ₩33,040 | ₩33,210 | -0.13% | 8.6천 |
|---|
